偉詮電 (2436)-華南永昌-鳳山券商分點個股進出

台股 » 個股 » 偉詮電 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

偉詮電

(2436)

可現股當沖

股價
52.3
漲跌
▲0.2
漲幅
+0.38%
成交量
320張
產業
上市半導體類股
888人加入追蹤

立即追蹤
本地時間:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

偉詮電 (2436)籌碼相關－華南永昌-鳳山券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

華南永昌-鳳山券商分點個股進出
華南永昌-鳳山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/28	0	0.00	4	51.20	51.10	-4	2,922	-0.14%
2024/11/27	0	0.00	10	52.26	52.10	-10	2,918	-0.34%
2024/11/26	0	0.00	2	54.20	53.60	-2	2,915	-0.07%
2024/11/22	1	53.00	0	0.00	52.70	1	2,901	0.03%
2024/11/20	1	52.20	0	0.00	52.00	1	2,901	0.03%
2024/11/15	0	0.00	1	52.10	52.20	-1	2,897	-0.03%
2024/11/08	1	55.00	0	0.00	54.30	1	2,909	0.03%
2024/10/28	0	0.00	0	60.40	60.60	0	2,896	0.00%
2024/10/25	0	0.00	3	60.60	61.40	-3	2,897	-0.10%
2024/10/24	0	0.00	2	61.20	61.20	-2	2,893	-0.07%
2024/10/23	0	0.00	1	61.00	61.80	-1	2,878	-0.03%
2024/10/22	6	61.22	0	0.00	61.70	6	2,860	0.21%
2024/10/17	0	0.00	0	60.00	60.10	0	2,828	0.00%
2024/10/14	0	0.00	3	60.23	60.70	-3	2,793	-0.11%
2024/10/11	0	0.00	2	59.70	59.80	-2	2,778	-0.07%
2024/10/09	24	61.61	25	62.03	61.30	-1	2,686	-0.04%
2024/10/08	19	65.14	19	65.93	67.60	0	2,489	0.00%
2024/10/07	0	0.00	5	63.30	63.10	-5	2,265	-0.22%
2024/10/04	1	63.20	0	63.80	64.10	1	2,213	0.05%
2024/10/01	2	64.20	1	63.80	64.50	1	2,173	0.05%
2024/09/30	4	63.30	2	63.50	63.30	2	2,086	0.10%
2024/09/27	2.2	65.39	4	65.30	64.80	-1.8	2,018	-0.09%
2024/09/26	18	68.42	20	68.19	66.80	-2	1,903	-0.11%
2024/09/25	19	66.72	10	67.31	67.90	9	1,541	0.58%
2024/09/24	8	64.35	13	63.88	63.10	-5	1,015	-0.49%
2024/09/20	4	54.28	1	54.40	53.90	3	721	0.42%
2024/09/10	0.3	51.10	2	50.80	50.80	-1.7	840	-0.20%
2024/09/05	0	0.00	0	53.60	52.90	0	867	0.00%
2024/09/03	0	0.00	1	56.80	56.30	-1	869	-0.12%
2024/09/02	1	57.90	0	0.00	57.50	1	882	0.11%
2024/08/30	0	0.00	0	57.70	57.70	0	890	0.00%
2024/08/16	1	56.10	0	0.00	56.00	1	1,290	0.08%
2024/08/12	0	0.00	1	55.60	55.80	-1	1,256	-0.08%
2024/08/07	0	0.00	1	51.90	52.40	-1	1,235	-0.08%
2024/08/05	2	49.15	3	49.18	49.15	-1	1,209	-0.08%
2024/08/01	1	55.90	1	56.10	56.60	0	1,184	0.00%
2024/07/31	5	54.26	0	0.00	54.80	5	1,183	0.42%
2024/07/30	4	54.08	0	0.00	54.60	4	1,184	0.34%
2024/07/29	1.3	56.29	0	0.00	54.40	1.3	1,171	0.11%
2024/07/19	2	59.00	0	0.00	59.00	2	1,155	0.17%
2024/07/18	1	61.00	0	0.00	60.50	1	1,143	0.09%
2024/07/16	0	0.00	4	62.13	61.60	-4	1,139	-0.35%
2024/07/15	4	60.98	0	0.00	60.90	4	1,155	0.35%
2024/07/12	1	61.80	0	0.00	61.60	1	1,159	0.09%
2024/07/10	2	61.40	2	61.00	61.00	0	1,219	0.00%
2024/07/09	1	61.10	0	0.00	61.30	1	1,236	0.08%
2024/07/08	1	63.10	0	0.00	62.90	1	1,233	0.08%
2024/07/05	1	63.10	2	63.30	63.70	-1	1,232	-0.08%
2024/07/04	0	62.10	0	62.40	62.60	0	1,235	0.00%
2024/07/03	1	61.30	1	62.20	62.30	0	1,233	0.00%
2024/06/28	1	62.00	1	61.90	61.90	0	1,240	0.00%
2024/06/25	1	62.40	0	0.00	62.50	1	1,230	0.08%
2024/06/24	0	0.00	1	64.40	63.20	-1	1,219	-0.08%
2024/06/21	0	0.00	2	64.50	64.60	-2	1,218	-0.16%
2024/06/20	1	64.80	0	0.00	64.80	1	1,215	0.08%
2024/06/19	1	63.90	0	63.60	63.40	1	1,198	0.08%
2024/06/18	0	64.10	0	0.00	64.30	0	1,218	0.00%
2024/06/17	1	63.40	2	65.25	65.00	-1	1,211	-0.08%
2024/06/14	3	63.10	0	63.20	62.80	3	1,194	0.25%
2024/06/13	0	0.00	1	63.30	63.00	-1	1,191	-0.08%
2024/06/11	0	0.00	1	64.10	63.50	-1	1,201	-0.08%
2024/06/07	0	64.10	0	0.00	64.40	0	1,212	0.00%
2024/06/04	0	0.00	0	65.90	65.30	0	1,221	0.00%
2024/06/03	1	66.60	0	66.60	66.50	1	1,220	0.08%
2024/05/30	0	64.99	1	64.90	64.30	-1	1,160	-0.09%
2024/05/29	13	67.05	14	68.21	65.70	-1	1,141	-0.09%
2024/05/23	0	0.00	0	61.20	60.90	0	999	0.00%
2024/05/22	0	0.00	0	61.50	61.60	0	1,023	0.00%
2024/05/21	0	0.00	0	60.60	60.60	0	1,041	0.00%
2024/05/20	0	60.30	0	0.00	60.60	0	1,095	0.00%
2024/05/16	3	60.37	0	60.30	60.20	3	1,160	0.26%
2024/05/15	0.1	60.03	0	60.30	60.10	0.1	1,198	0.01%
2024/05/13	0	60.00	0	60.20	60.00	0	1,268	0.00%
2024/05/10	0	0.00	1	60.00	60.20	-1	1,274	-0.08%
2024/05/09	0	0.00	1	61.30	60.90	-1	1,280	-0.08%
2024/05/08	0	61.80	0	61.70	61.90	0	1,291	0.00%
2024/04/30	0	0.00	1	61.80	61.80	-1	1,352	-0.07%
2024/04/26	0	0.00	7	61.43	60.80	-7	1,377	-0.51%
2024/04/24	0	0.00	2	61.05	61.70	-2	1,419	-0.14%
2024/04/23	0	0.00	0.1	59.50	60.50	-0.1	1,453	-0.01%
2024/04/19	0.1	61.00	0	0.00	60.60	0.1	1,519	0.00%
2024/04/18	0.1	62.10	0	0.00	62.10	0.1	1,522	0.00%
2024/04/17	0	0.00	2	62.60	62.60	-2	1,541	-0.13%
2024/04/16	1	58.90	0	0.00	58.50	1	1,517	0.07%
2024/04/10	4	63.63	2	64.20	63.60	2	1,640	0.12%
2024/04/09	1	62.60	0	0.00	62.40	1	1,665	0.06%
2024/04/03	0	0.00	3	63.20	63.40	-3	1,783	-0.17%
2024/04/02	2	62.80	0	0.00	62.80	2	2,095	0.10%
2024/04/01	0	0.00	0	63.36	63.50	0	2,224	0.00%
2024/03/29	0	0.00	0	62.87	62.70	0	2,255	0.00%
2024/03/28	0	63.50	0	0.00	63.00	0	2,284	0.00%
2024/03/27	0	63.80	0	0.00	63.90	0	2,333	0.00%
2024/03/26	0	63.60	0	0.00	63.10	0	2,352	0.00%
2024/03/25	1	64.50	0	0.00	64.50	1	2,378	0.04%
2024/03/22	0	64.65	0	0.00	64.90	0	2,398	0.00%
2024/03/21	0	64.50	1	65.30	64.40	-1	2,417	-0.04%
2024/03/20	0	63.40	18	63.44	63.40	-18	2,438	-0.74%
2024/03/19	0	63.40	4	63.03	63.10	-4	2,503	-0.16%
2024/03/18	3	62.80	0	0.00	63.30	3	2,524	0.12%
2024/03/13	1	63.20	0	0.00	63.20	1	2,637	0.04%
2024/03/12	0	0.00	1	65.20	65.20	-1	2,699	-0.04%
2024/03/08	1	64.70	0	0.00	63.30	1	2,810	0.04%
2024/03/07	0	0.00	1	64.40	64.40	-1	2,890	-0.03%
2024/03/06	0	65.50	5	66.04	65.20	-5	2,937	-0.17%
2024/03/05	3	67.40	3	66.60	66.60	0	3,005	0.00%
2024/03/04	0	0.00	0	67.80	67.20	0	3,194	0.00%
2024/03/01	1	66.70	0	0.00	66.70	1	3,280	0.03%
2024/02/29	1	67.70	0	0.00	67.00	1	3,415	0.03%
2024/02/27	2	68.00	0	68.40	67.90	2	3,598	0.06%
2024/02/26	0	0.00	0	70.00	69.90	0	3,769	0.00%
2024/02/23	1	71.10	0	0.00	69.40	1	4,189	0.02%
2024/02/21	2	69.90	3	70.67	70.80	-1	4,392	-0.02%
2024/02/20	1	69.60	0	0.00	69.20	1	4,432	0.02%
2024/02/16	0	0.00	1	69.40	69.80	-1	4,564	-0.02%
2024/02/15	4	68.15	7	68.36	68.40	-3	4,568	-0.07%
2024/01/29	0	0.00	2	66.55	66.80	-2	4,596	-0.04%
2024/01/25	3	68.10	1	67.00	66.80	2	4,648	0.04%
2024/01/24	2	68.40	2	68.00	67.90	0	4,671	0.00%
2024/01/22	3	67.40	2	67.40	67.60	1	4,752	0.02%
2024/01/19	0	0.00	1	66.80	66.80	-1	4,790	-0.02%
2024/01/18	4	66.48	4	66.13	66.10	0	4,869	0.00%
2024/01/17	1	69.00	4	67.25	67.20	-3	4,972	-0.06%
2024/01/16	2	67.40	1	68.10	67.40	1	4,991	0.02%
2024/01/15	0	0.00	8	67.78	69.00	-8	4,988	-0.16%
2024/01/12	8	66.55	2	66.60	66.20	6	5,003	0.12%
2024/01/11	5	67.70	6	67.40	67.30	-1	5,072	-0.02%
2024/01/10	3	67.70	1	67.50	67.50	2	5,183	0.04%
2024/01/09	2	68.55	0	68.80	68.00	2	5,309	0.04%
2024/01/08	4	70.45	0	0.00	68.70	4	5,318	0.08%
2024/01/05	2	71.75	1	72.20	71.80	1	5,261	0.02%
2024/01/04	2	70.85	0	71.00	70.80	2	5,238	0.04%
2024/01/03	2	72.30	1	72.50	71.80	1	5,276	0.02%
2024/01/02	13	72.92	6	72.65	72.50	7	5,270	0.13%
2023/12/29	4	71.78	4	72.28	73.60	0	5,277	0.00%
2023/12/28	19	75.12	11	75.79	74.00	8	5,218	0.15%
2023/12/27	3	71.97	3	72.37	72.90	0	5,007	0.00%
2023/12/26	0	0.00	12	70.30	69.90	-12	4,906	-0.24%
2023/12/25	15	69.71	12	69.10	69.30	3	4,889	0.06%
2023/12/22	0	0.00	4	69.17	69.80	-4	4,878	-0.08%
2023/12/21	3	67.70	0	0.00	67.70	3	4,861	0.06%
2023/12/20	17	68.22	6	68.53	68.60	11	4,875	0.23%
2023/12/19	5	67.64	3	67.27	67.30	2	4,885	0.04%
2023/12/18	0	0.00	1	68.80	68.10	-1	4,947	-0.02%
2023/12/15	7	69.57	6	68.10	68.10	1	5,014	0.02%
2023/12/14	8	70.84	5	69.80	69.80	3	5,132	0.06%
2023/12/13	30	71.23	4	71.23	70.90	26	5,213	0.50%
2023/12/12	6	71.45	3	71.50	70.70	3	5,323	0.06%
2023/12/11	0	0.00	0	72.00	71.70	0	5,428	0.00%
2023/12/07	2	71.55	2	71.80	71.50	0	5,729	0.00%
2023/12/06	2	74.05	0	0.00	73.90	2	5,891	0.03%
2023/12/05	0	75.20	1	76.00	74.60	-1	6,196	-0.02%
2023/12/04	0	0.00	2	76.60	76.10	-2	6,641	-0.03%
2023/12/01	6	78.77	5	78.78	78.10	1	6,899	0.01%
2023/11/30	3	78.37	6	78.72	79.00	-3	7,929	-0.04%
2023/11/29	8	78.14	3.5	78.77	78.80	4.5	8,492	0.05%
2023/11/28	0	0.00	2	77.70	77.70	-2	8,565	-0.02%
2023/11/27	6	76.77	15	77.31	76.10	-9	9,162	-0.10%
2023/11/24	16	76.99	11.1	76.41	76.50	4.9	9,954	0.05%
2023/11/22	70	74.90	14.6	74.94	76.30	55.4	9,991	0.55%
2023/11/21	55.1	71.06	5	71.92	72.80	50.1	9,588	0.52%
2023/11/20	0	0.00	0	70.00	71.20	0	9,539	0.00%
2023/11/17	2	69.80	4	70.28	69.80	-2	9,458	-0.02%
2023/11/16	0	0.00	3	70.20	68.10	-3	9,374	-0.03%
2023/11/15	5	68.64	8	69.90	69.00	-3	9,323	-0.03%
2023/11/14	0	0.00	0	66.80	67.60	0	9,220	0.00%
2023/11/13	0	0.00	0	65.20	65.70	0	9,197	0.00%
2023/11/09	2	64.95	0	65.30	65.40	2	9,141	0.02%
2023/11/08	0	0.00	0	67.30	66.60	0	9,127	0.00%
2023/11/07	1	67.50	0	0.00	66.90	1	9,117	0.01%
2023/11/02	0	0.00	0	67.90	67.90	0	9,101	0.00%
2023/11/01	0	65.60	10	65.00	66.00	-10	9,080	-0.11%
2023/10/31	3	67.53	3	67.00	64.30	0	9,053	0.00%
2023/10/30	10	67.60	0	69.00	67.60	10	9,035	0.11%
2023/10/27	2	68.25	4	68.40	67.60	-2	9,029	-0.02%
2023/10/26	7.5	68.16	0	68.10	67.50	7.5	9,032	0.08%
2023/10/25	5	71.62	7	71.39	70.60	-2	8,956	-0.02%
2023/10/24	2	69.00	0	0.00	69.10	2	8,891	0.02%
2023/10/23	0	0.00	0	70.90	70.50	0	8,908	0.00%
2023/10/20	0	69.80	0	0.00	70.40	0	8,905	0.00%
2023/10/19	0	0.00	2	70.45	70.90	-2	8,926	-0.02%
2023/10/18	5	70.48	8	68.90	68.30	-3	8,906	-0.03%
2023/10/17	11	72.33	6	72.12	71.50	5	9,037	0.06%
2023/10/16	0	0.00	5	68.40	68.80	-5	8,961	-0.06%
2023/10/13	12	70.50	0	0.00	70.10	12	9,006	0.13%
2023/10/12	0	0.00	1	71.10	71.30	-1	9,074	-0.01%
2023/10/11	2	72.00	27	72.12	70.30	-25	9,357	-0.27%
2023/10/06	1	71.40	0	0.00	71.00	1	9,410	0.01%
2023/10/05	0	0.00	0	71.40	71.40	0	9,454	0.00%
2023/10/04	0	0.00	1	70.60	70.90	-1	9,520	-0.01%
2023/10/03	4	71.20	2	72.00	71.00	2	9,788	0.02%
2023/10/02	1	69.00	1	69.60	69.00	0	9,922	0.00%
2023/09/28	0	0.00	2.1	67.61	67.50	-2.1	10,034	-0.02%
2023/09/27	0	0.00	1	67.60	67.70	-1	10,038	-0.01%
2023/09/26	1	67.30	0	0.00	67.00	1	10,025	0.01%
2023/09/25	1	68.30	1	69.60	68.30	0	10,000	0.00%
2023/09/21	7	69.23	1	69.90	68.80	6	9,933	0.06%
2023/09/20	0.5	72.20	1	72.50	70.80	-0.5	9,851	-0.01%
2023/09/19	9	71.94	2	73.00	72.20	7	9,768	0.07%
2023/09/18	82	73.72	2	75.15	73.70	80	9,610	0.83%
2023/09/15	26	73.70	8	74.54	74.00	18	9,477	0.19%
2023/09/14	2	75.10	18	74.62	74.50	-16	9,366	-0.17%
2023/09/13	124	72.19	60	72.71	72.90	64	9,235	0.69%	大買/
2023/09/12	26	73.14	24	74.38	74.10	2	9,061	0.02%
2023/09/11	12	73.76	11	74.30	74.20	1	8,927	0.01%
2023/09/08	4	74.33	4	74.63	75.10	0	8,819	0.00%
2023/09/07	19	74.63	14.2	74.20	73.30	4.8	8,555	0.06%
2023/09/06	16.1	75.48	3	76.47	75.00	13.1	8,229	0.16%
2023/09/05	103.1	76.87	82	78.78	77.50	21.1	7,950	0.27%	大買/
2023/09/04	8	74.63	147	78.37	78.60	-139	6,954	-2.00%	大賣/鉅額交易
2023/09/01	3	71.87	1	72.10	71.50	2	6,310	0.03%
2023/08/31	6	72.90	7	72.64	71.50	-1	6,069	-0.02%
2023/08/30	25	70.86	35	72.07	73.30	-10	5,483	-0.18%
2023/08/29	1	65.40	9	66.13	66.70	-8	4,563	-0.18%
2023/08/28	1	60.90	4	60.40	60.70	-3	4,187	-0.07%
2023/08/25	2	58.20	0	0.00	58.20	2	4,127	0.05%
2023/08/24	2	60.70	1	62.10	60.40	1	4,107	0.02%
2023/08/23	0	0.00	10	59.25	60.00	-10	4,019	-0.25%
2023/08/21	3	59.90	3	59.10	59.20	0	3,998	0.00%
2023/08/18	4	60.13	1	60.70	59.90	3	3,989	0.08%
2023/08/17	0	0.00	2	58.70	59.30	-2	3,969	-0.05%
2023/08/16	1	57.80	0	0.00	57.80	1	3,952	0.03%
2023/08/14	1	55.50	0	0.00	55.50	1	3,947	0.03%
2023/08/10	0	0.00	1	57.00	56.80	-1	3,928	-0.03%
2023/08/07	2	58.50	0	0.00	58.70	2	3,896	0.05%
2023/08/04	0	0.00	2	57.50	57.80	-2	3,882	-0.05%
2023/08/02	2	57.85	1	57.70	58.00	1	3,881	0.03%
2023/08/01	1	60.10	1	60.90	60.50	0	3,824	0.00%
2023/07/31	8	61.45	21	60.44	60.20	-13	3,801	-0.34%
2023/07/27	0	0.00	2	61.00	61.20	-2	3,716	-0.05%
2023/07/26	5	60.80	3	62.23	60.00	2	3,657	0.05%
2023/07/25	1	61.00	3	61.23	60.70	-2	3,584	-0.06%
2023/07/24	5	60.38	0	0.00	60.00	5	3,557	0.14%
2023/07/21	7	61.50	1	62.10	61.90	6	3,493	0.17%
2023/07/20	8	63.49	5	64.46	63.10	3	3,444	0.09%
2023/07/19	0	0.00	1.6	61.18	60.60	-1.6	3,183	-0.05%
2023/07/18	20	60.44	20	60.30	60.10	0	3,141	0.00%
2023/07/17	4	60.80	4	61.30	60.50	0	3,086	0.00%
2023/07/14	13	63.55	9	62.27	62.80	4	3,007	0.13%
2023/07/13	0	0.00	13	58.83	60.30	-13	2,708	-0.48%
2023/07/12	11	57.96	4	58.70	58.00	7	2,596	0.27%
2023/07/11	5	58.14	6	58.60	58.30	-1	2,528	-0.04%
2023/07/10	19	59.89	18	59.49	58.10	1	2,452	0.04%
2023/07/07	26	56.06	12	57.89	57.90	14	2,163	0.65%
2023/07/06	2	55.80	0	0.00	55.20	2	1,956	0.10%
2023/07/05	0	0.00	3	53.70	53.70	-3	1,856	-0.16%
2023/07/03	2	52.50	0	0.00	52.90	2	2,273	0.09%
2023/06/21	1	53.30	0	0.00	53.00	1	2,318	0.04%
2023/06/20	1	54.60	2	54.30	54.10	-1	2,318	-0.04%
2023/06/19	3	55.27	0	0.00	55.00	3	2,347	0.13%
2023/06/15	1	56.80	1	56.70	56.70	0	2,290	0.00%
2023/06/14	3	57.27	5	56.42	55.70	-2	2,262	-0.09%
2023/06/13	11	60.03	1	60.50	58.90	10	2,143	0.47%
2023/06/12	3	60.03	11.8	59.47	60.50	-8.8	2,067	-0.43%
2023/06/09	2	57.10	4	57.48	58.00	-2	1,891	-0.11%
2023/06/08	1	55.60	1	56.00	55.50	0	1,823	0.00%
2023/06/07	0	0.00	0	53.20	54.10	0	1,748	0.00%
2023/06/06	0	0.00	1	53.00	53.00	-1	1,798	-0.06%
2023/06/05	5	55.06	7	55.64	54.80	-2	1,781	-0.11%
2023/06/02	0	0.00	0	52.50	53.20	0	1,682	0.00%
2023/06/01	0.9	51.70	0	52.17	52.30	0.9	1,679	0.05%
2023/05/31	1	51.90	1	52.80	52.20	0	1,728	0.00%
2023/05/30	1	51.60	1	51.80	51.90	0	1,778	0.00%
2023/05/29	0	0.00	1	51.40	51.60	-1	1,787	-0.06%
2023/05/24	0.3	49.80	2	50.45	50.60	-1.7	1,903	-0.09%
2023/05/19	1	48.85	0	0.00	48.85	1	1,964	0.05%
2023/05/16	0	0.00	2	47.10	47.10	-2	1,991	-0.10%
2023/05/15	2	46.15	0	0.00	46.30	2	1,997	0.10%
2023/05/12	0	0.00	2.1	46.75	46.80	-2.1	2,020	-0.10%
2023/05/11	2	46.50	1	46.50	46.25	1	2,033	0.05%
2023/05/10	0	0.00	1	47.60	47.50	-1	2,052	-0.05%
2023/05/09	1	47.70	1	47.00	46.75	0	2,077	0.00%
2023/05/08	1	47.65	0	0.00	47.65	1	2,147	0.05%
2023/05/05	1	48.45	6	48.50	48.60	-5	2,402	-0.21%
2023/05/02	0	0.00	1	48.20	48.40	-1	2,551	-0.04%
2023/04/28	10	47.99	5	47.80	47.80	5	2,613	0.19%
2023/04/26	1	47.35	10	46.67	47.35	-9	2,619	-0.34%
2023/04/25	8	48.04	0	0.00	46.90	8	2,640	0.30%
2023/04/21	1	50.20	0	0.00	49.40	1	2,741	0.04%
2023/04/20	0	0.00	0.1	51.20	50.60	-0.1	2,728	0.00%
2023/04/19	2	51.90	1	52.30	52.00	1	2,717	0.04%
2023/04/18	1	53.20	0	0.00	52.50	1	2,711	0.04%
2023/04/14	2	52.90	0	0.00	52.90	2	2,691	0.07%
2023/04/13	2	53.15	0	0.00	52.70	2	2,680	0.07%
2023/04/12	0	0.00	2	54.00	54.30	-2	2,656	-0.08%
2023/04/11	1	54.00	2	53.90	53.90	-1	2,632	-0.04%
2023/04/10	2	53.00	1	52.80	53.50	1	2,595	0.04%
2023/04/07	7	55.24	6	54.23	53.70	1	2,553	0.04%
2023/04/06	6	54.48	7	55.09	55.50	-1	2,363	-0.04%
2023/03/28	1	50.70	0	0.00	50.30	1	2,092	0.05%
2023/03/27	1	51.50	1	51.80	51.50	0	2,086	0.00%
2023/03/24	0	0.00	2	52.80	52.80	-2	2,077	-0.10%
2023/03/23	2	51.20	2	51.90	51.60	0	2,039	0.00%
2023/03/22	1	51.40	0	0.00	51.40	1	2,023	0.05%
2023/03/21	0	51.10	0	0.00	51.30	0	1,974	0.00%
2023/03/20	0	50.40	0	0.00	51.00	0	1,963	0.00%
2023/03/17	0	50.10	0	0.00	50.20	0	1,968	0.00%
2023/03/15	0	0.00	2	51.15	50.80	-2	1,982	-0.10%
2023/03/13	1	48.55	0	0.00	49.60	1	2,048	0.05%
2023/03/10	0	0.00	1	50.70	49.95	-1	2,116	-0.05%
2023/03/09	1	52.00	2	52.55	51.90	-1	2,129	-0.05%
2023/03/07	2	51.80	0	0.00	51.60	2	2,073	0.10%
2023/03/06	1	51.50	0	0.00	51.50	1	2,072	0.05%
2023/03/03	0	0.00	2	52.40	51.80	-2	2,096	-0.10%
2023/03/02	0	52.20	3	52.10	52.20	-3	2,103	-0.14%
2023/03/01	0	0.00	1	50.90	50.90	-1	2,040	-0.05%
2023/02/23	2	51.25	0	0.00	50.90	2	2,000	0.10%
2023/02/22	1	50.20	3	50.03	51.10	-2	1,986	-0.10%
2023/02/21	0	50.20	2	50.75	50.80	-2	1,965	-0.10%
2023/02/20	1	49.90	3	50.00	50.00	-2	1,978	-0.10%
2023/02/17	3	49.30	5	49.45	49.55	-2	1,987	-0.10%
2023/02/16	11	48.60	0	0.00	49.00	11	2,003	0.55%
2023/02/14	2	47.90	2	49.18	47.90	0	2,081	0.00%
2023/02/13	0	0.00	13	47.47	47.80	-13	2,087	-0.62%
2023/02/10	1	47.25	0	0.00	47.25	1	2,172	0.05%
2023/02/09	2	48.93	0	0.00	48.50	2	2,246	0.09%
2023/02/08	1	49.30	0	0.00	49.35	1	2,289	0.04%
2023/02/07	2	48.78	1	49.05	49.05	1	2,401	0.04%
2023/02/06	3	49.25	2	49.60	49.05	1	2,405	0.04%
2023/02/03	8	50.99	14	51.14	50.90	-6	2,381	-0.25%
2023/02/02	2	49.30	1	49.25	49.35	1	2,248	0.04%
2023/01/31	1	47.20	0	0.00	47.75	1	2,694	0.04%
2023/01/30	1	45.90	1	46.40	48.35	0	2,627	0.00%
2023/01/16	0	0.00	1	46.35	46.00	-1	2,579	-0.04%
2023/01/13	2	46.35	1	46.15	46.35	1	2,578	0.04%
2023/01/12	0.8	45.95	0	0.00	45.80	0.8	2,556	0.03%
2023/01/11	5	45.90	6.4	46.15	46.35	-1.4	2,495	-0.06%
2023/01/10	0	0.00	1	44.10	43.85	-1	2,436	-0.04%
2023/01/09	0	0.00	1	44.00	44.05	-1	2,454	-0.04%
2023/01/06	0	0.00	2	43.25	43.55	-2	2,471	-0.08%
2023/01/03	10	42.05	0	0.00	42.00	10	2,500	0.40%
2022/12/30	1	41.55	0	0.00	41.30	1	2,501	0.04%
2022/12/29	2	41.30	0	0.00	41.50	2	2,511	0.08%
2022/12/28	1	41.85	0	0.00	41.40	1	2,532	0.04%
2022/12/27	1	42.70	2.2	42.34	42.75	-1.2	2,540	-0.05%
2022/12/21	1	41.30	0	0.00	41.30	1	2,598	0.04%
2022/12/19	0	0.00	10	44.00	43.00	-10	2,642	-0.38%
2022/12/15	0	0.00	1	44.95	45.10	-1	2,658	-0.04%
2022/12/13	1	44.80	0	0.00	44.15	1	2,675	0.04%
2022/12/12	0.1	44.65	1	44.25	44.40	-0.9	2,683	-0.03%
2022/12/09	1	45.80	0	0.00	45.00	1	2,687	0.04%
2022/12/07	1	46.20	0	0.00	45.60	1	2,700	0.04%
2022/12/06	3	48.10	3	48.08	47.10	0	2,695	0.00%
2022/12/05	4	49.15	0	0.00	48.85	4	2,677	0.15%
2022/12/02	1	48.30	0	0.00	48.65	1	2,632	0.04%
2022/12/01	2	47.08	4	47.20	47.10	-2	2,565	-0.08%
2022/11/30	1	45.90	0	0.00	45.90	1	2,559	0.04%
2022/11/29	1	44.80	0	0.00	45.00	1	2,586	0.04%
2022/11/25	2	45.80	5	46.50	45.65	-3	2,618	-0.11%
2022/11/24	6	45.68	2	46.33	46.80	4	2,609	0.15%
2022/11/21	1	45.20	3	45.13	44.90	-2	2,697	-0.07%
2022/11/18	1	46.30	11	46.15	45.30	-10	2,732	-0.37%
2022/11/17	2	46.15	11	45.62	46.00	-9	2,710	-0.33%
2022/11/16	3	45.68	2	45.83	46.30	1	2,692	0.04%
2022/11/14	0	0.00	1	45.00	45.10	-1	2,648	-0.04%
2022/11/11	10	44.56	5	44.20	44.50	5	2,649	0.19%
2022/11/10	12	43.79	2	44.10	43.90	10	2,603	0.38%
2022/11/09	5	43.55	6	43.55	43.70	-1	2,598	-0.04%
2022/11/08	5	43.56	8	44.07	43.20	-3	2,609	-0.11%
2022/11/07	1	44.35	12	44.80	44.35	-11	2,593	-0.42%
2022/11/04	6	43.15	1	43.10	43.20	5	2,523	0.20%
2022/11/03	11	43.90	13	44.03	43.85	-2	2,498	-0.08%
2022/11/02	2	42.65	0	0.00	42.65	2	2,393	0.08%
2022/11/01	2	42.55	1	42.30	42.50	1	2,407	0.04%
2022/10/31	4	43.06	1	42.50	42.60	3	2,367	0.13%
2022/10/28	12	42.76	23	43.20	42.80	-11	2,269	-0.48%
2022/10/27	3	41.28	3	41.55	42.20	0	1,869	0.00%
2022/10/26	10	38.60	14	38.84	38.40	-4	1,794	-0.22%
2022/10/21	1	39.20	0	0.00	38.70	1	1,930	0.05%
2022/10/18	4	40.44	1	40.45	40.45	3	1,931	0.16%
2022/10/17	1	37.80	2	39.10	40.00	-1	1,938	-0.05%
2022/10/14	8	39.29	8	39.70	39.55	0	1,935	0.00%
2022/10/13	1	36.50	0	0.00	36.95	1	1,943	0.05%
2022/10/11	0	0.00	1	40.35	40.15	-1	1,930	-0.05%
2022/10/07	0	0.00	1	43.20	42.75	-1	1,935	-0.05%
2022/10/06	0	0.00	20	43.90	43.30	-20	1,949	-1.03%
2022/10/05	1	43.50	1	43.30	43.50	0	1,952	0.00%
2022/10/04	1	41.75	7	41.76	42.20	-6	1,964	-0.31%
2022/10/03	0	0.00	14	40.84	41.10	-14	1,967	-0.71%
2022/09/29	22	39.92	0	0.00	39.60	22	2,035	1.08%
2022/09/28	2	41.15	0	0.00	39.05	2	2,063	0.10%
2022/09/27	0	0.00	1	41.40	41.90	-1	2,087	-0.05%
2022/09/26	1	40.30	17	40.16	40.30	-16	2,115	-0.76%
2022/09/23	4	43.46	3	43.25	43.25	1	2,152	0.05%
2022/09/22	2	43.50	0	0.00	45.40	2	2,166	0.09%
2022/09/21	0	0.00	3	44.22	44.25	-3	2,159	-0.14%
2022/09/20	1	45.30	0	0.00	45.35	1	2,157	0.05%
2022/09/19	1	45.30	0	0.00	44.80	1	2,184	0.05%
2022/09/16	3	46.93	6	46.88	46.50	-3	2,206	-0.14%
2022/09/15	2	47.25	5	47.81	47.45	-3	2,238	-0.13%
2022/09/14	2	46.43	2	46.88	47.15	0	2,269	0.00%
2022/09/13	25	48.59	22	49.20	48.20	3	2,290	0.13%
2022/09/12	24	48.18	6	48.65	48.25	18	2,343	0.77%
2022/09/08	9	47.63	3	47.63	47.60	6	2,386	0.25%
2022/09/07	6	48.07	4	48.18	48.00	2	2,436	0.08%
2022/09/06	14	49.54	11	49.39	49.30	3	2,433	0.12%
2022/09/05	10	50.33	1	50.40	50.00	9	2,420	0.37%
2022/09/02	2	52.10	3	52.07	51.60	-1	2,425	-0.04%
2022/09/01	17	53.01	10	52.90	52.90	7	2,427	0.29%
2022/08/31	0	0.00	10	56.27	56.50	-10	2,407	-0.42%
2022/08/30	5	55.94	4	55.80	55.90	1	2,427	0.04%
2022/08/29	12	56.24	0	0.00	55.50	12	2,471	0.49%
2022/08/26	9	59.36	0	0.00	58.50	9	2,460	0.37%
2022/08/25	3	58.23	4	58.58	58.80	-1	2,383	-0.04%
2022/08/24	2	57.10	2	56.50	56.50	0	2,391	0.00%
2022/08/22	2	57.70	2	57.00	57.00	0	2,479	0.00%
2022/08/19	1	57.70	0	0.00	57.50	1	2,481	0.04%
2022/08/18	3	57.73	2	57.75	57.80	1	2,497	0.04%
2022/08/17	2	57.50	3	56.73	56.70	-1	2,480	-0.04%
2022/08/16	2	56.55	5	57.06	57.00	-3	2,495	-0.12%
2022/08/15	6	56.45	7	56.73	56.90	-1	2,493	-0.04%
2022/08/12	11	54.66	17	53.97	55.20	-6	2,460	-0.24%
2022/08/11	5	51.60	0	0.00	52.10	5	2,407	0.21%
2022/08/09	1	50.50	1	51.10	50.70	0	2,493	0.00%
2022/08/08	2	50.55	7	50.81	51.80	-5	2,492	-0.20%
2022/08/04	1	52.10	2	52.00	52.40	-1	2,500	-0.04%
2022/08/03	3	52.50	3	53.00	53.00	0	2,509	0.00%
2022/08/02	3	51.70	7	52.43	53.10	-4	2,522	-0.16%
2022/07/29	11.4	53.51	6	53.52	53.60	5.4	2,605	0.21%
2022/07/28	16	55.85	4	56.18	53.60	12	2,627	0.46%
2022/07/27	2	54.15	26	53.92	54.70	-24	2,563	-0.94%
2022/07/26	4.5	55.15	1	54.20	54.20	3.5	2,573	0.13%
2022/07/25	2	57.00	1	57.00	57.00	1	2,589	0.04%
2022/07/21	2	57.10	4	57.60	58.00	-2	2,707	-0.07%
2022/07/20	1	56.10	4	56.35	56.20	-3	2,764	-0.11%
2022/07/19	2	55.10	0	0.00	55.10	2	2,822	0.07%
2022/07/18	4	55.40	1.2	55.87	55.10	2.8	2,929	0.10%
2022/07/15	3	54.67	3	54.47	54.70	0	2,962	0.00%
2022/07/14	2	53.40	2	53.80	54.00	0	2,960	0.00%
2022/07/13	0	0.00	3	53.03	52.20	-3	2,953	-0.10%
2022/07/12	6	52.00	1	53.10	50.90	5	2,956	0.17%
2022/07/11	1	53.90	1	54.30	53.90	0	2,948	0.00%
2022/07/08	4	54.28	7	54.60	54.50	-3	2,960	-0.10%
2022/07/07	3	51.47	6	51.75	53.50	-3	2,942	-0.10%
2022/07/06	6	52.43	0	0.00	51.20	6	2,974	0.20%
2022/07/05	1	53.40	6	54.17	55.00	-5	2,985	-0.17%
2022/07/04	4	51.98	8	51.94	52.10	-4	2,953	-0.14%
2022/07/01	5	53.86	10	52.89	50.30	-5	2,943	-0.17%
2022/06/30	4	55.83	2	55.25	55.00	2	2,897	0.07%
2022/06/29	2	57.85	1	58.00	58.00	1	2,894	0.03%
2022/06/28	1	59.20	3	59.13	59.40	-2	2,926	-0.07%
2022/06/27	6	60.23	2	60.10	60.10	4	2,975	0.13%
2022/06/24	0	0.00	6	57.40	57.30	-6	2,968	-0.20%
2022/06/23	6	56.60	5	57.30	55.60	1	2,997	0.03%
2022/06/22	6	56.83	0	0.00	56.70	6	3,031	0.20%
2022/06/21	2	59.80	1	57.90	59.70	1	3,034	0.03%
2022/06/20	3	59.07	7	56.94	56.10	-4	3,119	-0.13%
2022/06/17	0	0.00	15	60.57	60.80	-15	3,079	-0.49%
2022/06/16	1	65.60	0	0.00	61.00	1	3,067	0.03%
2022/06/15	3	66.03	3	66.63	65.50	0	3,035	0.00%
2022/06/14	2	66.00	2	66.80	67.00	0	3,088	0.00%
2022/06/13	6	67.08	5	66.70	66.60	1	3,155	0.03%
2022/06/10	8	69.28	4	69.48	69.50	4	3,227	0.12%
2022/06/09	1	70.70	1	70.60	70.60	0	3,238	0.00%
2022/06/08	5	70.92	1	70.10	70.80	4	3,239	0.12%
2022/06/07	1	68.10	2	69.35	70.90	-1	3,246	-0.03%
2022/06/06	6	69.60	0	0.00	69.00	6	3,236	0.19%
2022/06/02	12.2	71.18	2	70.65	69.90	10.2	3,309	0.31%
2022/06/01	3	70.27	1	71.00	71.10	2	3,363	0.06%
2022/05/31	28	69.58	14	69.79	70.50	14	3,453	0.41%
2022/05/30	4	68.30	13	68.30	68.30	-9	3,705	-0.24%
2022/05/27	3	66.43	0	0.00	66.10	3	3,715	0.08%
2022/05/26	4	66.33	1	65.70	65.70	3	3,732	0.08%
2022/05/25	1	66.60	16	67.40	67.40	-15	3,750	-0.40%
2022/05/24	2	67.15	2	66.40	66.30	0	3,816	0.00%
2022/05/23	4	69.00	1	69.50	67.90	3	3,822	0.08%
2022/05/20	8	68.45	7	68.66	68.80	1	3,913	0.03%
2022/05/19	2	68.00	1	68.70	68.70	1	4,022	0.02%
2022/05/18	7	69.29	2	69.35	69.40	5	4,263	0.12%
2022/05/17	0	0.00	7	68.59	69.30	-7	4,911	-0.14%
2022/05/16	6	67.03	6	67.28	66.60	0	4,929	0.00%
2022/05/13	1	66.10	7	65.66	66.10	-6	4,975	-0.12%
2022/05/12	8	65.31	0	0.00	64.20	8	5,026	0.16%
2022/05/11	2	66.50	9	66.81	66.80	-7	5,077	-0.14%
2022/05/10	6	64.75	5	65.60	66.00	1	5,178	0.02%
2022/05/09	6	65.83	9	65.77	65.50	-3	5,385	-0.06%
2022/05/06	25	66.66	4	66.93	66.50	21	5,414	0.39%
2022/05/05	6	71.98	18	72.48	72.20	-12	5,389	-0.22%
2022/05/04	7	70.36	7	70.77	70.30	0	5,422	0.00%
2022/05/03	56	70.03	51	69.46	69.30	5	5,468	0.09%
2022/04/28	101	68.56	101.2	69.70	70.00	-0.2	5,553	0.00%	大買/大賣/
2022/04/27	4	65.73	10.5	65.85	69.10	-6.5	5,554	-0.12%
2022/04/26	15	71.35	1	69.30	69.30	14	5,488	0.26%
2022/04/25	13	73.41	3	72.20	71.60	10	5,471	0.18%
2022/04/22	12	78.58	22.2	79.39	78.60	-10.2	5,441	-0.19%
2022/04/21	6	75.95	8	76.13	78.00	-2	5,437	-0.04%
2022/04/20	4	76.65	12	76.43	76.10	-8	5,440	-0.15%
2022/04/19	2	77.20	5	75.78	75.50	-3	5,486	-0.05%
2022/04/18	1	78.20	1	75.30	76.00	0	5,539	0.00%
2022/04/15	0	0.00	3	77.20	77.10	-3	5,594	-0.05%
2022/04/13	3	79.10	2	79.51	80.30	1	5,731	0.02%
2022/04/12	0	78.00	0	0.00	77.80	0	5,812	0.00%
2022/04/11	9	79.34	4	78.80	79.00	5	5,791	0.09%
2022/04/08	5	82.76	4	82.83	82.50	1	5,830	0.02%
2022/04/07	3	82.73	10	84.50	82.00	-7	5,864	-0.12%
2022/04/06	4	84.00	13	84.01	84.00	-9	5,933	-0.15%
2022/04/01	16	84.95	5	85.22	85.30	11	6,157	0.18%
2022/03/31	12	86.86	10	86.51	86.20	2	6,275	0.03%
2022/03/30	6	87.60	9	88.52	87.60	-3	6,313	-0.05%
2022/03/29	1	86.90	0	0.00	86.80	1	6,448	0.02%
2022/03/28	6	86.47	8	86.50	86.20	-2	6,720	-0.03%
2022/03/25	11	89.16	1	90.90	88.60	10	7,237	0.14%
2022/03/24	3	89.20	3	89.67	90.00	0	7,357	0.00%
2022/03/23	36	90.57	28	89.80	90.00	8	7,554	0.11%
2022/03/22	10	88.07	23	87.83	88.20	-13	7,904	-0.16%
2022/03/21	1	87.70	5	87.94	88.00	-4	8,016	-0.05%
2022/03/18	1	87.30	6.2	87.01	87.40	-5.2	8,095	-0.06%
2022/03/17	2.2	85.82	1	84.70	87.20	1.2	8,217	0.01%
2022/03/16	10.2	82.84	5	82.96	82.90	5.2	8,309	0.06%
2022/03/15	18	86.94	0	0.00	84.50	18	8,323	0.22%
2022/03/14	1	88.60	1	89.50	88.20	0	8,386	0.00%
2022/03/11	6	88.00	3	87.80	88.80	3	8,645	0.03%
2022/03/10	2.1	88.36	1	89.10	88.20	1.1	8,899	0.01%
2022/03/09	3	86.30	1	86.30	86.70	2	9,189	0.02%
2022/03/08	4	85.45	6	86.80	85.00	-2	9,589	-0.02%
2022/03/07	11	89.19	4.4	88.56	88.50	6.6	10,289	0.06%
2022/03/04	7	93.20	4	94.30	92.50	3	10,484	0.03%
2022/03/03	13	94.40	17	94.67	94.20	-4	10,673	-0.04%
2022/03/02	1	89.50	1	89.00	91.00	0	10,618	0.00%
2022/03/01	2	89.60	2	90.55	90.50	0	10,812	0.00%
2022/02/25	6	88.53	2	88.60	88.60	4	11,052	0.04%
2022/02/24	16	88.17	1	90.10	87.10	15	11,264	0.13%
2022/02/23	1	91.10	7	91.07	91.20	-6	11,617	-0.05%
2022/02/22	12	89.63	4	90.05	89.60	8	11,952	0.07%
2022/02/21	10	93.61	16	94.26	93.00	-6	12,207	-0.05%
2022/02/18	10	93.80	19.2	94.08	95.40	-9.2	12,829	-0.07%
2022/02/17	21	95.98	38	96.44	93.00	-17	13,341	-0.13%
2022/02/16	5	91.50	1	91.50	91.40	4	14,010	0.03%
2022/02/15	9.1	89.81	2	92.10	89.40	7.1	15,010	0.05%
2022/02/14	4	90.40	0	0.00	90.30	4	16,674	0.02%
2022/02/11	14	92.78	32	92.99	93.10	-18	16,750	-0.11%
2022/02/10	39	93.77	7.5	93.45	92.60	31.5	16,916	0.19%
2022/02/09	6	92.58	13.1	92.18	93.10	-7.1	16,994	-0.04%
2022/02/08	4	87.98	2	88.60	88.30	2	16,838	0.01%
2022/02/07	5.1	86.77	4	87.75	88.00	1.1	16,890	0.01%
2022/01/26	6.5	85.68	8.2	85.97	87.00	-1.7	16,989	-0.01%
2022/01/25	3	85.17	3	85.30	84.10	0	17,509	0.00%
2022/01/24	5	81.72	5	83.40	84.00	0	17,967	0.00%
2022/01/21	7	85.74	1	87.20	83.90	6	18,058	0.03%
2022/01/20	5	87.16	1	88.00	88.00	4	18,192	0.02%
2022/01/19	12	87.28	17	86.74	86.60	-5	18,316	-0.03%
2022/01/18	2	88.15	2	87.90	87.70	0	18,600	0.00%
2022/01/17	6	86.17	1	85.70	87.30	5	18,746	0.03%
2022/01/14	21	84.76	29	85.12	84.40	-8	19,141	-0.04%
2022/01/13	4	87.70	9	87.81	87.10	-5	19,434	-0.03%
2022/01/12	7	88.77	8	87.94	88.10	-1	19,695	-0.01%
2022/01/11	4	89.75	11	89.01	88.70	-7	19,849	-0.04%
2022/01/10	3	89.90	4	90.73	91.50	-1	19,979	-0.01%
2022/01/07	10.3	91.92	5	90.88	90.60	5.3	20,091	0.03%
2022/01/06	10	93.37	8	93.45	94.40	2	20,176	0.01%
2022/01/05	21	93.48	3	94.03	93.00	18	20,334	0.09%
2022/01/04	13	96.12	5	95.96	95.60	8	20,350	0.04%
2022/01/03	3.4	96.76	3	97.27	95.70	0.4	20,600	0.00%
2021/12/30	5	96.94	1	97.20	96.60	4	20,769	0.02%
2021/12/29	3	96.80	2	97.70	97.10	1	21,060	0.00%
2021/12/28	6	98.97	8	98.91	97.10	-2	21,406	-0.01%
2021/12/27	4.2	97.23	10	97.80	97.60	-5.8	21,659	-0.03%
2021/12/24	13	96.29	27	95.81	95.40	-14	22,324	-0.06%
2021/12/23	10	96.89	21	96.52	96.00	-11	23,656	-0.05%
2021/12/22	15	99.64	14	99.34	97.60	1	24,269	0.00%
2021/12/21	15	99.25	51	99.65	99.00	-36	24,683	-0.15%
2021/12/20	9.2	97.03	7	97.36	97.00	2.2	25,111	0.01%
2021/12/17	13	96.44	4	95.73	96.60	9	25,525	0.04%
2021/12/16	13.1	96.13	41	95.81	96.30	-27.9	25,423	-0.11%
2021/12/15	8	90.79	12	90.65	91.80	-4	25,084	-0.02%
2021/12/14	8	89.05	1	88.00	88.50	7	25,064	0.03%
2021/12/13	20	90.77	16	91.43	90.10	4	25,202	0.02%
2021/12/10	17	92.22	27	92.19	90.90	-10	25,130	-0.04%
2021/12/09	9	95.29	2	94.40	94.00	7	25,112	0.03%
2021/12/08	9	96.62	4	95.15	94.70	5	25,205	0.02%
2021/12/07	13.1	96.92	16	95.59	95.00	-2.9	25,414	-0.01%
2021/12/06	19	99.44	14	100.19	99.30	5	25,366	0.02%
2021/12/03	7	98.61	15	97.74	99.00	-8	25,346	-0.03%
2021/12/02	20	96.97	19	97.22	96.00	1	25,448	0.00%
2021/12/01	43.2	98.95	14	98.74	100.50	29.2	25,916	0.11%
2021/11/30	10	94.90	7	95.03	92.80	3	26,270	0.01%
2021/11/29	10	91.59	11	92.63	92.20	-1	26,552	0.00%
2021/11/26	35	96.14	37	96.59	94.60	-2	26,435	-0.01%
2021/11/25	8	98.90	9	98.42	95.70	-1	26,282	0.00%
2021/11/24	8.1	98.73	4	99.12	99.50	4	26,132	0.02%
2021/11/23	15	101.35	25	99.91	98.90	-10	25,964	-0.04%
2021/11/22	22	104.89	16	104.34	101.00	6	25,807	0.02%
2021/11/19	72.1	105.12	10	104.40	106.50	62.1	25,464	0.24%
2021/11/18	14.1	104.32	12	103.67	104.00	2.1	25,166	0.01%
2021/11/17	34.1	111.10	17	109.18	108.50	17.1	24,873	0.07%
2021/11/16	21.1	107.34	26	106.92	110.00	-4.9	24,203	-0.02%
2021/11/15	35	106.90	29.1	106.17	108.00	6	23,487	0.03%
2021/11/12	24.1	99.14	24	100.17	102.50	0.1	22,181	0.00%
2021/11/11	54	91.16	74.3	91.90	93.40	-20.3	21,178	-0.10%
2021/11/10	7	84.63	3	84.93	85.00	4	19,506	0.02%
2021/11/09	4.1	84.70	7	84.63	84.50	-2.9	19,431	-0.02%
2021/11/08	7	81.94	12	82.83	82.50	-5	19,253	-0.03%
2021/11/05	4	80.18	2	79.90	80.90	2	19,187	0.01%
2021/11/04	4.2	80.56	1	80.40	80.50	3.2	19,178	0.02%
2021/11/03	5.1	80.86	11	81.28	80.90	-5.9	19,157	-0.03%
2021/11/02	19	84.42	9.3	84.12	80.10	9.7	19,153	0.05%
2021/11/01	6	87.60	16	86.49	89.00	-10	18,596	-0.05%
2021/10/29	12	82.71	10	81.86	81.10	2	18,170	0.01%
2021/10/28	2	82.40	5	82.48	82.50	-3	18,092	-0.02%
2021/10/27	1	81.00	7	81.06	81.80	-6	17,980	-0.03%
2021/10/26	22	80.30	12	81.35	78.20	10	17,928	0.06%
2021/10/25	12	83.00	2	83.50	82.90	10	17,804	0.06%
2021/10/22	11	83.35	19.2	83.31	84.20	-8.2	17,909	-0.05%
2021/10/21	20	81.64	49	82.18	82.50	-29	17,779	-0.16%
2021/10/20	27	78.82	18	78.90	79.90	9	17,541	0.05%
2021/10/19	25.2	75.33	28	74.44	75.90	-2.9	17,696	-0.02%
2021/10/18	6	71.27	3	72.33	73.10	3	18,107	0.02%
2021/10/15	2	73.50	3	73.70	73.40	-1	18,097	-0.01%
2021/10/14	1	72.80	0	0.00	72.20	1	18,120	0.01%
2021/10/13	31	76.27	6	77.62	72.50	25	18,117	0.14%
2021/10/12	13	78.91	12	79.32	77.90	1	18,058	0.01%
2021/10/08	5	81.58	2	80.00	80.30	3	18,088	0.02%
2021/10/07	20	79.42	26	80.38	80.90	-6	18,114	-0.03%
2021/10/06	4	79.43	246	80.27	77.70	-242	18,625	-1.30%	大賣/鉅額交易
2021/10/05	129	80.00	13	79.69	81.40	116	19,044	0.61%	大買/鉅額交易
2021/10/04	139	81.50	16	84.67	77.90	123	18,855	0.65%	大買/鉅額交易
2021/10/01	25	83.93	312	83.39	83.70	-287	18,721	-1.53%	大賣/鉅額交易
2021/09/30	53	88.37	39	89.56	85.90	14	18,543	0.08%
2021/09/29	12	88.31	19	88.89	90.50	-7	17,435	-0.04%
2021/09/28	90	88.23	10	87.79	89.80	80	17,263	0.46%
2021/09/27	95	88.90	40.1	87.53	86.70	55	17,372	0.32%
2021/09/24	285.1	84.36	143	84.99	86.00	142.1	16,747	0.85%	大買/大賣/鉅額交易
2021/09/23	3	79.60	2	80.10	79.10	1	16,243	0.01%
2021/09/22	19	79.76	6	79.58	79.20	13	16,431	0.08%
2021/09/17	4	79.45	4	80.18	80.50	0	16,461	0.00%
2021/09/16	6	80.22	35	79.12	79.90	-29	16,462	-0.18%
2021/09/15	3	78.10	2	77.00	77.10	1	16,364	0.01%
2021/09/14	15.5	79.79	15	79.49	78.90	0.5	16,563	0.00%
2021/09/13	1	80.80	2	79.95	79.20	-1	16,583	-0.01%
2021/09/10	9	77.99	15	80.13	82.30	-6	16,488	-0.04%
2021/09/09	5	76.60	6	77.97	78.80	-1	16,198	-0.01%
2021/09/08	15	75.31	1	77.20	75.40	14	16,062	0.09%
2021/09/07	23	78.01	31	78.69	76.80	-8	15,970	-0.05%
2021/09/06	83	87.54	128	87.24	85.30	-45	15,660	-0.29%	大賣/
2021/09/03	80	84.95	57	85.04	86.30	23	14,906	0.15%
2021/09/02	7	80.93	20	80.42	80.90	-13	13,965	-0.09%
2021/09/01	66	76.87	72	76.36	76.80	-6	13,801	-0.04%
2021/08/31	4	72.23	11	72.74	72.30	-7	13,761	-0.05%
2021/08/30	2	73.25	5	73.50	73.00	-3	14,222	-0.02%
2021/08/27	2	74.75	1	76.20	75.10	1	14,787	0.01%
2021/08/26	19	75.75	1	74.70	74.90	18	14,874	0.12%
2021/08/25	0	0.00	11	74.31	74.10	-11	15,033	-0.07%
2021/08/24	9	72.30	4	73.10	72.30	5	15,316	0.03%
2021/08/23	2	71.75	8	73.49	74.00	-6	15,767	-0.04%
2021/08/20	2	68.00	2	69.60	70.10	0	16,231	0.00%
2021/08/19	2	69.85	1	70.20	68.10	1	16,345	0.01%
2021/08/18	8	69.35	0	66.80	71.20	8	16,518	0.05%
2021/08/17	2	69.90	0	67.80	66.80	2	17,000	0.01%
2021/08/16	2	70.05	9.2	68.99	70.20	-7.2	17,306	-0.04%
2021/08/13	5	71.92	1	71.00	70.70	4	17,520	0.02%
2021/08/12	2	73.90	2	73.80	74.80	0	17,616	0.00%
2021/08/11	3	72.30	6	72.52	71.70	-3	17,905	-0.02%
2021/08/10	11	76.86	1	77.30	76.00	10	18,084	0.06%
2021/08/09	2	79.15	10	78.97	77.10	-8	18,354	-0.04%
2021/08/06	28	81.53	22	81.85	80.20	6	18,642	0.03%
2021/08/04	3	79.87	1	79.50	79.40	2	20,152	0.01%
2021/08/03	0	0.00	7.1	78.86	79.80	-7.1	20,330	-0.04%
2021/08/02	8	77.19	0	0.00	77.20	8	20,587	0.04%
2021/07/30	0	0.00	5	79.18	77.60	-5	20,805	-0.02%
2021/07/29	5	77.76	2	77.50	78.60	3	21,123	0.01%
2021/07/28	1.1	78.97	14	83.40	78.20	-12.9	21,224	-0.06%
2021/07/27	27	88.17	33	87.14	85.70	-6	21,315	-0.03%
2021/07/26	0.1	85.90	3	86.00	86.30	-3	21,323	-0.01%
2021/07/23	9.1	87.22	21	89.23	84.10	-11.9	21,540	-0.06%
2021/07/22	28.3	88.94	28	87.56	91.00	0.3	21,510	0.00%
2021/07/21	10	84.39	2	84.80	83.20	8	21,221	0.04%
2021/07/20	7	83.16	7	84.16	81.80	0	21,670	0.00%
2021/07/19	4	85.20	5	84.04	85.30	-1	21,935	0.00%
2021/07/16	15	83.87	1	83.70	83.50	14	22,258	0.06%
2021/07/15	7	83.39	2	82.80	83.70	5	22,625	0.02%
2021/07/14	2	83.70	4	82.25	81.90	-2	23,126	-0.01%
2021/07/13	10	91.06	8	89.94	84.50	2	23,408	0.01%
2021/07/12	27	87.68	46	87.97	88.90	-19	23,504	-0.08%
2021/07/09	24	84.22	8	84.26	84.10	16	23,282	0.07%
2021/07/08	4	84.00	7	85.47	83.50	-3	23,986	-0.01%
2021/07/07	53	84.14	44	84.17	83.10	9	24,188	0.04%
2021/07/06	19	81.09	12	81.57	80.50	7	23,819	0.03%
2021/07/05	12	82.13	10	82.90	80.90	2	23,835	0.01%
2021/07/02	20	80.14	22	78.56	81.40	-2	23,587	-0.01%
2021/07/01	21	75.43	16	75.80	77.00	5	23,334	0.02%
2021/06/30	1	72.70	1	73.90	74.00	0	23,598	0.00%
2021/06/29	16	74.74	17	74.49	73.20	-1	23,772	0.00%
2021/06/28	10	73.66	16.6	73.14	74.50	-6.6	24,086	-0.03%
2021/06/25	6	73.10	7	73.90	72.60	-1	24,213	0.00%
2021/06/24	12	72.75	3	72.80	73.00	9	24,200	0.04%
2021/06/23	8	71.75	22	72.75	74.30	-14	24,611	-0.06%
2021/06/22	5	69.54	2	68.70	68.50	3	24,500	0.01%
2021/06/21	14	71.03	1	70.10	70.00	13	24,451	0.05%
2021/06/18	4	73.00	6	72.77	72.40	-2	24,673	-0.01%
2021/06/17	2	72.05	1	72.70	73.00	1	24,692	0.00%
2021/06/16	10	73.52	4	73.08	72.30	6	24,764	0.02%
2021/06/15	15	73.41	4	73.95	74.10	11	25,315	0.04%
2021/06/11	8	72.58	3	73.73	72.10	5	25,706	0.02%
2021/06/10	8	72.56	8	73.41	71.90	0	25,626	0.00%
2021/06/09	11	72.50	12	72.33	72.50	-1	25,494	0.00%
2021/06/08	1	74.00	3	74.73	74.00	-2	25,161	-0.01%
2021/06/07	11	76.68	14	77.21	74.90	-3	25,031	-0.01%
2021/06/04	11	75.28	14	76.19	76.00	-3	24,476	-0.01%
2021/06/03	2	71.50	12	72.56	72.90	-10	23,850	-0.04%
2021/06/02	4	71.75	66	72.25	72.00	-62	23,682	-0.26%
2021/06/01	38	73.66	21	74.30	73.20	17	23,441	0.07%
2021/05/31	14	73.24	44	72.52	71.70	-30	23,089	-0.13%
2021/05/28	216	67.75	181	67.60	69.20	35	22,597	0.15%	大買/大賣/
2021/05/27	13	62.52	13	63.52	63.10	0	22,127	0.00%
2021/05/26	16	62.98	6	63.72	62.90	10	21,987	0.05%
2021/05/25	32	64.56	23	63.81	64.30	9	21,819	0.04%
2021/05/24	48	60.74	7	60.07	61.20	41	21,389	0.19%
2021/05/21	7	57.79	7	58.41	59.50	0	21,098	0.00%
2021/05/20	18	57.68	12	56.74	55.80	6	20,947	0.03%
2021/05/19	38	57.53	20	58.29	58.30	18	20,866	0.09%
2021/05/18	13	56.93	56	57.30	58.50	-43	20,628	-0.21%
2021/05/17	21	54.24	23	54.19	53.20	-2	20,444	-0.01%
2021/05/14	52	57.10	13	58.44	56.00	39	20,130	0.19%
2021/05/13	19	59.57	21	60.16	57.90	-2	19,779	-0.01%
2021/05/12	47	62.66	34	62.69	63.90	13	19,252	0.07%
2021/05/11	31	62.79	12.4	62.58	61.50	18.6	18,179	0.10%
2021/05/10	6	68.35	4	67.78	66.10	2	17,957	0.01%
2021/05/07	11	72.92	10	73.90	71.70	1	17,679	0.01%
2021/05/06	10	71.01	33	71.29	70.20	-23	17,444	-0.13%
2021/05/05	12	76.67	8	79.08	73.90	4	17,078	0.02%
2021/05/04	17	80.72	23	77.92	77.80	-6	16,994	-0.04%
2021/05/03	10	82.54	17	82.76	81.30	-7	16,717	-0.04%
2021/04/29	7	86.10	19	85.57	82.30	-12	16,587	-0.07%
2021/04/28	24	88.05	13	87.73	86.30	11	16,669	0.07%
2021/04/27	32	87.50	33	87.77	86.20	-1	16,629	-0.01%
2021/04/26	45	88.05	32	88.31	88.40	13	16,739	0.08%
2021/04/23	17	80.75	28	81.31	83.80	-11	17,227	-0.06%
2021/04/22	13	79.93	28	79.71	76.20	-15	17,848	-0.08%
2021/04/21	36	83.09	19.1	83.64	82.40	16.9	17,572	0.10%
2021/04/20	22.1	80.91	21	80.83	82.10	1.1	17,159	0.01%
2021/04/19	46	77.02	44	77.07	77.00	2	16,646	0.01%
2021/04/16	47	74.47	53	74.68	76.70	-6	16,167	-0.04%
2021/04/15	16	67.53	13	67.98	70.90	3	15,460	0.02%
2021/04/14	25	65.88	32.9	65.78	68.20	-7.9	15,145	-0.05%
2021/04/13	9	65.90	10.5	65.32	64.10	-1.5	14,454	-0.01%
2021/04/12	9	62.44	11	62.75	62.70	-2	14,028	-0.01%
2021/04/09	22	63.92	24.8	63.80	63.50	-2.8	14,027	-0.02%
2021/04/08	15	64.76	15	65.02	65.10	0	14,040	0.00%
2021/04/07	63	64.25	46.6	64.08	64.70	16.4	14,381	0.11%
2021/04/06	28	60.50	38.1	61.28	61.80	-10.1	14,284	-0.07%
2021/04/01	9.1	56.18	13	56.72	57.30	-3.9	13,930	-0.03%
2021/03/31	17	56.14	21	56.88	55.10	-4	13,870	-0.03%
2021/03/30	5	54.60	49.2	54.40	54.60	-44.2	13,563	-0.33%
2021/03/29	1	52.10	0	0.00	52.00	1	13,527	0.01%
2021/03/26	21	53.96	21	54.65	52.30	0	13,914	0.00%
2021/03/25	1	50.70	10	52.03	52.00	-9	13,788	-0.07%
2021/03/24	5	51.84	4	50.83	50.90	1	14,839	0.01%
2021/03/23	18	51.13	25	51.38	51.00	-7	14,826	-0.05%
2021/03/22	19	50.45	12	51.18	50.90	7	14,644	0.05%
2021/03/19	9	51.10	5	51.22	50.80	4	15,085	0.03%
2021/03/18	63	52.46	54.1	52.90	52.30	8.9	15,923	0.06%
2021/03/17	6.1	49.08	18	49.85	49.85	-11.9	16,206	-0.07%
2021/03/12	4	46.88	2	46.85	47.00	2	16,575	0.01%
2021/03/11	1	45.95	0	0.00	46.05	1	16,700	0.01%
2021/03/09	0	0.00	1	43.30	43.85	-1	17,084	-0.01%
2021/03/08	0	0.00	10	46.00	44.55	-10	17,214	-0.06%
2021/03/02	1	46.00	0	0.00	46.05	1	17,440	0.01%
2021/02/25	42	47.13	6	47.33	47.20	36	17,460	0.21%
2021/02/24	0	0.00	7	48.49	47.75	-7	17,475	-0.04%
2021/02/23	5	47.38	0.1	47.40	47.75	4.9	17,378	0.03%
2021/02/22	0.1	48.20	13	47.21	48.00	-12.9	17,333	-0.07%
2021/02/19	10	47.40	10	47.10	46.65	0	17,273	0.00%
2021/02/18	25	45.98	1	46.20	46.05	24	17,211	0.14%
2021/02/17	1	44.70	3	45.03	46.25	-2	17,159	-0.01%
2021/02/05	0	0.00	5	42.98	42.60	-5	17,112	-0.03%
2021/02/04	0.4	42.85	0	0.00	42.85	0.4	17,126	0.00%
2021/02/03	4	43.18	5.2	43.31	43.20	-1.2	17,112	-0.01%
2021/02/02	5.2	44.55	3	44.20	43.85	2.2	17,165	0.01%
2021/02/01	2	42.20	1	43.20	42.95	1	17,106	0.01%
2021/01/29	9	42.99	3	43.47	43.00	6	17,099	0.04%
2021/01/28	1	43.20	0	0.00	43.80	1	17,040	0.01%
2021/01/27	2	44.30	2	44.48	44.35	0	16,993	0.00%
2021/01/26	2	44.50	4	45.71	44.50	-2	16,929	-0.01%
2021/01/25	2	43.55	12	43.93	43.95	-10	16,741	-0.06%
2021/01/22	13	45.00	0	0.00	45.30	13	16,624	0.08%
2021/01/21	34	45.04	23	45.22	44.45	11	16,435	0.07%
2021/01/20	12	48.47	43	49.28	47.70	-31	15,990	-0.19%
2021/01/19	10	53.65	13	54.42	52.50	-3	15,607	-0.02%
2021/01/18	108	54.62	69.1	54.36	55.00	38.9	15,188	0.26%	大買/
2021/01/15	66.1	53.04	167	53.05	54.10	-100.9	14,131	-0.71%	大賣/
2021/01/14	19	49.12	19.1	49.32	49.20	-0.1	13,079	0.00%
2021/01/13	6	48.13	12	48.48	48.75	-6	12,864	-0.05%
2021/01/12	8.1	47.92	1	47.55	46.90	7.1	12,755	0.06%
2021/01/11	9	49.26	3.1	49.34	48.75	5.9	12,641	0.05%
2021/01/08	2	48.90	1.1	48.81	49.10	0.9	12,627	0.01%
2021/01/07	11.2	49.15	3	48.93	48.80	8.2	12,813	0.06%
2021/01/06	13	48.40	12	46.80	47.85	1	12,819	0.01%
2021/01/05	0	47.60	42	47.19	47.35	-42	12,592	-0.33%
2021/01/04	2	48.75	2	47.95	48.30	0	12,479	0.00%
2020/12/31	12	50.94	2.1	49.65	49.65	9.9	12,232	0.08%
2020/12/30	130	50.33	39	51.86	49.85	91	11,904	0.76%	大買/
2020/12/29	90	49.35	25	49.82	49.15	65	11,189	0.58%
2020/12/28	12.1	48.80	7	49.10	48.30	5.1	10,722	0.05%
2020/12/25	9	48.55	18.1	48.20	47.80	-9.1	10,433	-0.09%
2020/12/24	13	48.90	14	48.91	47.50	-1	10,220	-0.01%
2020/12/23	0	0.00	1	47.05	47.85	-1	9,907	-0.01%
2020/12/22	37	49.07	42	49.08	45.95	-5	9,684	-0.05%
2020/12/21	12	48.69	7.1	49.64	48.05	4.9	9,233	0.05%
2020/12/18	47.1	51.15	44.8	51.35	51.30	2.3	8,837	0.03%
2020/12/17	4	49.80	4	49.80	49.80	0	7,635	0.00%
2020/12/16	0	0.00	5	45.30	45.30	-5	7,550	-0.07%
2020/12/15	3	42.73	75	41.54	41.20	-72	7,435	-0.97%
2020/12/14	31.1	45.83	18	45.49	44.85	13.1	6,960	0.19%
2020/12/11	90	45.15	28.6	44.95	45.65	61.4	5,975	1.03%
2020/12/10	16	40.43	78	39.46	41.50	-62	5,008	-1.24%
2020/12/09	3	39.83	6.5	40.05	40.05	-3.5	4,322	-0.08%
2020/12/07	0	0.00	1	36.45	36.60	-1	4,030	-0.02%
2020/12/03	3	36.63	4.4	36.58	36.70	-1.4	3,772	-0.04%
2020/11/30	2	33.40	0	0.00	33.20	2	3,660	0.05%
2020/11/27	0	0.00	1	33.10	33.10	-1	3,666	-0.03%
2020/11/26	4	34.35	2	33.55	33.50	2	3,655	0.05%
2020/11/25	0	0.00	1	32.55	33.50	-1	3,482	-0.03%
2020/11/24	1	33.00	0	0.00	32.70	1	3,412	0.03%
2020/11/20	0	0.00	1.6	32.88	32.95	-1.6	3,325	-0.05%
2020/11/19	0	0.00	5	33.24	32.95	-5	3,350	-0.15%
2020/11/18	0	0.00	2	32.58	32.80	-2	3,348	-0.06%
2020/11/17	1	32.00	0	0.00	32.00	1	3,323	0.03%
2020/11/16	2	32.00	1	32.50	32.20	1	3,362	0.03%
2020/11/13	1	32.10	2	32.45	32.40	-1	3,341	-0.03%
2020/11/10	1	31.80	20	31.60	31.45	-19	3,214	-0.59%
2020/11/09	20	30.85	0	0.00	31.00	20	3,126	0.64%
2020/11/04	1	30.45	0	0.00	30.90	1	3,079	0.03%
2020/10/29	2	30.53	0	0.00	30.65	2	3,321	0.06%
2020/10/28	0.5	31.00	0	0.00	31.00	0.5	3,350	0.01%
2020/10/21	1	31.90	0	0.00	31.90	1	3,366	0.03%
2020/10/20	0	0.00	1	31.85	31.80	-1	3,416	-0.03%
2020/10/19	1	32.35	5	32.40	32.25	-4	3,462	-0.12%
2020/10/16	5	32.20	2	33.25	32.05	3	3,447	0.09%
2020/10/15	5	33.56	9	33.53	33.45	-4	3,365	-0.12%
2020/10/14	5	33.15	9	33.51	34.00	-4	3,042	-0.13%
2020/10/12	0	0.00	2	30.80	30.90	-2	2,877	-0.07%
2020/10/08	0.5	30.30	0	0.00	30.30	0.5	2,923	0.02%
2020/10/07	0.5	30.75	0	0.00	30.75	0.5	3,062	0.02%
2020/10/06	2	30.30	0	0.00	30.20	2	3,140	0.06%
2020/09/25	2	30.00	5	28.70	29.15	-3	4,050	-0.07%
2020/09/24	0	0.00	5	31.00	30.35	-5	4,102	-0.12%
2020/09/23	1	31.10	0	0.00	31.60	1	4,077	0.02%
2020/09/22	0.5	30.65	6	30.99	30.85	-5.5	4,087	-0.13%
2020/09/21	0	0.00	2	31.50	31.10	-2	4,119	-0.05%
2020/09/18	1.5	31.28	0	0.00	31.35	1.5	4,157	0.04%
2020/09/17	0	0.00	6	31.72	31.25	-6	4,262	-0.14%
2020/09/15	0	0.00	10	31.10	30.95	-10	4,218	-0.24%
2020/09/08	8	31.00	9	30.82	30.60	-1	4,253	-0.02%
2020/09/07	6	31.50	16	32.18	30.20	-10	4,192	-0.24%
2020/09/04	0	0.00	2	30.60	30.60	-2	3,890	-0.05%
2020/09/02	0	0.00	1	30.40	30.40	-1	3,819	-0.03%
2020/09/01	0	0.00	3	30.13	30.00	-3	3,806	-0.08%
2020/08/28	10	29.55	3	29.50	29.55	7	3,871	0.18%
2020/08/27	4	29.60	13	29.87	29.65	-9	3,881	-0.23%
2020/08/25	1	30.10	0	0.00	29.60	1	3,964	0.03%
2020/08/24	0.2	28.90	1	29.10	29.05	-0.8	3,907	-0.02%
2020/08/21	1	28.30	1	28.80	28.30	0	3,900	0.00%
2020/08/20	1	27.70	5	27.55	27.80	-4	3,881	-0.10%
2020/08/17	0	0.00	0	29.35	29.45	0	3,796	0.00%
2020/08/14	0	0.00	2	29.00	29.25	-2	3,858	-0.05%
2020/08/13	0	0.00	1	29.45	28.90	-1	3,891	-0.03%
2020/08/12	2	29.00	0	0.00	28.95	2	3,881	0.05%
2020/08/11	3	29.07	5	29.09	29.00	-2	3,873	-0.05%
2020/08/06	7	30.26	0	0.00	30.00	7	3,821	0.18%
2020/08/05	1	31.65	2	31.13	31.95	-1	3,676	-0.03%
2020/08/04	3	30.40	3	30.45	30.45	0	3,598	0.00%
2020/08/03	2	30.35	0	0.00	30.30	2	3,586	0.06%
2020/07/31	3	29.80	0	0.00	29.80	3	3,565	0.08%
2020/07/30	0	0.00	7	29.86	30.10	-7	3,563	-0.20%
2020/07/29	0	0.00	1	28.60	29.00	-1	3,552	-0.03%
2020/07/28	15	28.39	7	28.40	28.05	8	3,565	0.22%
2020/07/27	4	29.63	0	0.00	29.00	4	3,563	0.11%
2020/07/24	1	30.70	20	29.92	29.85	-19	3,558	-0.53%
2020/07/23	10	30.56	37	30.30	30.85	-27	3,518	-0.77%
2020/07/22	0	0.00	1	30.15	29.80	-1	3,549	-0.03%
2020/07/21	19	29.69	0	0.00	29.40	19	3,674	0.52%
2020/07/20	1	28.35	1	28.65	29.30	0	3,711	0.00%
2020/07/17	7	28.70	0	0.00	28.95	7	3,698	0.19%
2020/07/16	2	30.08	0	0.00	29.90	2	3,642	0.05%
2020/07/14	17	31.81	21	31.81	31.50	-4	3,644	-0.11%
2020/07/13	4	30.85	3	30.85	31.00	1	3,544	0.03%
2020/07/10	25	32.24	8.6	31.56	30.80	16.4	3,478	0.47%
2020/07/09	63	31.80	12.8	32.48	32.80	50.2	3,225	1.56%
2020/07/08	5	28.85	4	28.95	29.85	1	2,833	0.04%
2020/07/07	11	28.56	2	28.53	28.30	9	2,771	0.32%
2020/07/06	4	28.35	3	28.10	28.30	1	2,705	0.04%
2020/07/03	6	27.39	8	27.98	28.50	-2	2,655	-0.07%
2020/07/01	0	0.00	1	27.20	27.20	-1	2,704	-0.04%
2020/06/30	11	27.93	0	0.00	28.10	11	2,656	0.41%
2020/06/24	0	0.00	5	29.00	28.50	-5	2,547	-0.20%
2020/06/23	0	0.00	3	28.30	28.15	-3	2,437	-0.12%
2020/06/22	0	0.00	1	27.95	27.95	-1	2,405	-0.04%
2020/06/18	0	27.90	1	28.10	28.10	-1	2,391	-0.04%
2020/06/17	0.5	27.50	1	27.85	27.70	-0.5	2,356	-0.02%
2020/06/16	2	27.30	0	0.00	27.50	2	2,342	0.09%
2020/06/15	0.5	26.90	1	27.50	27.05	-0.5	2,366	-0.02%
2020/06/10	1	27.20	0	0.00	27.30	1	2,402	0.04%
2020/06/09	1	27.50	1	27.70	27.45	0	2,464	0.00%
2020/06/08	3	27.77	0	0.00	27.25	3	2,474	0.12%
2020/06/05	3	27.80	2	28.00	27.70	1	2,465	0.04%
2020/06/03	1	27.30	18	27.35	27.25	-17	2,575	-0.66%
2020/06/02	1	27.30	1	27.80	27.25	0	2,617	0.00%
2020/06/01	3	27.63	3	27.57	27.45	0	2,579	0.00%
2020/05/29	0	0.00	1.2	26.52	26.70	-1.2	2,483	-0.05%
2020/05/28	1	26.25	3	26.35	26.20	-2	2,475	-0.08%
2020/05/27	0	0.00	4	26.60	26.95	-4	2,441	-0.16%
2020/05/22	1	26.15	1	26.40	26.20	0	2,390	0.00%
2020/05/21	2	26.60	5	26.87	27.00	-3	2,353	-0.13%
2020/05/20	0	0.00	4	26.01	26.55	-4	2,277	-0.18%
2020/05/19	1	25.30	1	25.30	25.30	0	2,233	0.00%
2020/05/15	10.5	25.15	0	0.00	25.25	10.5	2,223	0.47%
2020/05/14	1	25.80	0	0.00	25.45	1	2,213	0.05%
2020/05/12	1	26.10	1	26.35	26.15	0	2,187	0.00%
2020/05/11	1	26.15	0	0.00	26.15	1	2,182	0.05%
2020/05/07	0	0.00	1	26.50	26.40	-1	2,153	-0.05%
2020/05/06	1	26.10	0	0.00	25.85	1	2,128	0.05%
2020/05/05	1	26.70	0	0.00	26.65	1	2,072	0.05%
2020/05/04	0	0.00	4	26.75	26.75	-4	2,049	-0.20%
2020/04/30	1	26.70	1	26.70	26.70	0	2,007	0.00%
2020/04/28	0	0.00	4	26.15	26.30	-4	1,964	-0.20%
2020/04/27	3	26.78	0	0.00	26.60	3	1,956	0.15%
2020/04/24	1	26.60	2	26.10	26.50	-1	1,848	-0.05%
2020/04/23	0	0.00	1	25.50	25.40	-1	1,696	-0.06%
2020/04/20	5	25.24	0	0.00	25.05	5	1,581	0.32%
2020/04/17	0	0.00	5	24.86	25.00	-5	1,512	-0.33%
2020/04/16	3	24.50	3	24.75	24.50	0	1,465	0.00%
2020/04/15	4	24.30	3	24.25	24.15	1	1,410	0.07%
2020/04/10	2	24.00	0	0.00	24.00	2	1,353	0.15%
2020/04/08	0	0.00	5	23.80	24.05	-5	1,282	-0.39%
2020/04/07	0	0.00	2	24.13	23.70	-2	1,253	-0.16%
2020/04/06	7	23.83	17.8	22.63	23.95	-10.8	1,182	-0.91%
2020/03/27	1	22.00	2	22.35	21.90	-1	1,110	-0.09%
2020/03/26	1	21.75	1	21.50	21.75	0	1,152	0.00%
2020/03/25	1	22.60	13.8	22.58	22.00	-12.8	1,144	-1.12%
2020/03/24	1	20.95	0	0.00	20.95	1	1,099	0.09%
2020/03/19	5	20.60	3	20.27	19.75	2	1,112	0.18%
2020/03/18	3	22.22	1	22.10	21.80	2	1,070	0.19%
2020/03/17	1	21.70	0	0.00	21.90	1	1,045	0.10%
2020/03/16	1	21.40	1	22.50	21.25	0	1,049	0.00%
2020/03/13	3.2	20.82	2	20.65	22.10	1.2	1,036	0.12%
2020/03/12	0.8	21.50	0	0.00	21.50	0.8	966	0.08%
2020/03/11	0	23.60	2	24.10	23.50	-2	941	-0.21%
2020/03/10	4.5	24.09	11	24.41	24.00	-6.5	925	-0.70%
2020/03/09	36	25.80	22	25.88	25.60	14	866	1.62%
2020/03/06	0	0.00	1	22.90	24.85	-1	701	-0.14%
2020/03/05	0	22.65	0	0.00	22.60	0	635	0.00%
2020/03/04	1	22.45	0	0.00	22.40	1	635	0.16%
2020/03/02	1	21.80	0	0.00	21.65	1	633	0.16%
2020/02/27	6	22.26	0	0.00	21.90	6	629	0.95%
2020/02/26	1	22.40	0	0.00	22.60	1	623	0.16%
2020/02/25	7	22.40	0	0.00	22.60	7	624	1.12%
2020/02/24	4	22.70	0	0.00	22.70	4	624	0.64%
2020/02/20	0	23.20	1	23.25	23.30	-1	626	-0.16%
2020/02/18	0.3	22.90	0	0.00	22.90	0.3	629	0.05%
2020/02/11	1	22.80	0	0.00	22.95	1	638	0.16%
2020/02/10	0.3	22.60	0	0.00	22.60	0.3	642	0.04%
2020/02/07	0	0.00	2	23.00	23.00	-2	650	-0.31%
2020/02/05	3.4	23.01	0	0.00	23.00	3.4	713	0.48%
2020/02/04	1	22.70	0	0.00	22.90	1	714	0.14%
2020/02/03	0	0.00	1	22.40	22.05	-1	716	-0.14%
2020/01/30	0.5	23.65	0	0.00	23.65	0.5	701	0.07%
2020/01/17	1	26.30	0	0.00	26.30	1	681	0.15%
2020/01/14	0	0.00	2	26.30	26.40	-2	684	-0.29%
2020/01/10	0.5	25.90	0	0.00	25.90	0.5	681	0.07%
2020/01/07	6	25.93	0	0.00	26.00	6	726	0.83%
2020/01/06	11.5	26.37	0	0.00	26.25	11.5	726	1.58%
2020/01/03	0.5	26.50	0	0.00	26.60	0.5	727	0.07%
2020/01/02	1	26.85	0	0.00	26.80	1	736	0.14%
2019/12/24	2	27.10	1	27.40	27.00	1	777	0.13%
2019/12/23	1	27.45	5	27.37	27.60	-4	752	-0.53%
2019/12/18	0	0.00	0.9	26.90	27.00	-0.9	696	-0.13%
2019/12/17	0	0.00	5	27.14	27.05	-5	707	-0.71%
2019/12/16	0	0.00	12	27.00	27.30	-12	770	-1.56%
2019/12/13	1	26.45	0	0.00	26.55	1	806	0.12%
2019/12/12	2	26.78	0	0.00	26.60	2	807	0.25%
2019/12/11	11	26.78	0	0.00	26.60	11	791	1.39%
2019/12/10	0	0.00	2	26.48	26.70	-2	754	-0.26%
2019/12/05	0	0.00	1	26.00	26.30	-1	754	-0.13%
2019/12/02	2.5	25.76	0	0.00	25.75	2.5	906	0.28%
2019/11/28	0	0.00	2	26.60	26.50	-2	923	-0.22%
2019/11/27	1	26.20	0	0.00	26.55	1	936	0.11%
2019/11/26	1	26.10	0	0.00	26.00	1	1,071	0.09%
2019/11/25	1.5	26.07	0	0.00	25.95	1.5	1,107	0.14%
2019/11/14	0	0.00	1	26.40	26.40	-1	1,272	-0.08%
2019/11/12	1	26.75	0	0.00	26.90	1	1,271	0.08%
2019/11/08	5	26.76	0	0.00	26.85	5	1,302	0.38%
2019/10/31	0	0.00	1	26.40	26.15	-1	1,277	-0.08%
2019/10/23	0	0.00	1	27.20	26.95	-1	1,519	-0.07%
2019/10/21	1	27.05	0	0.00	27.00	1	1,528	0.07%
2019/10/09	1	26.20	0	0.00	26.20	1	1,492	0.07%
2019/09/25	1	27.70	0	0.00	27.70	1	1,444	0.07%
2019/09/24	1	28.10	0	0.00	28.00	1	1,447	0.07%
2019/09/20	0	0.00	70	27.80	28.00	-70	1,435	-4.88%
2019/09/19	1	28.25	1	28.20	28.25	0	1,419	0.00%
2019/09/16	10	27.00	0	0.00	26.95	10	1,300	0.77%
2019/09/10	1	26.85	0	0.00	27.10	1	1,306	0.08%
2019/09/09	1	27.00	0	0.00	27.10	1	1,298	0.08%
2019/09/05	1	28.25	1	28.30	28.25	0	1,242	0.00%
2019/09/04	1	27.90	0	0.00	28.45	1	1,178	0.08%
2019/08/30	0	0.00	5	27.35	27.30	-5	1,123	-0.45%
2019/08/29	5	28.20	1	28.05	27.75	4	1,113	0.36%
2019/08/28	0	0.00	6	27.83	28.20	-6	972	-0.62%
2019/08/27	5	27.70	5	27.75	27.55	0	936	0.00%
2019/08/23	0	0.00	5	27.35	27.70	-5	914	-0.55%
2019/08/20	6.2	27.86	6	27.69	27.40	0.2	885	0.02%
2019/08/19	1	27.30	0.4	27.40	27.55	0.6	814	0.07%
2019/08/05	60	25.15	0	0.00	25.10	60	747	8.03%
2019/08/02	1	25.60	0	0.00	25.40	1	746	0.13%
2019/07/29	0	0.00	2	27.08	26.85	-2	728	-0.27%
2019/07/26	7	28.31	1	28.55	27.40	6	736	0.81%
2019/07/25	7	26.63	6	27.75	28.00	1	620	0.16%
2019/07/23	1	25.85	0	0.00	25.85	1	567	0.18%
2019/07/22	0	0.00	4	25.59	25.55	-4	581	-0.69%
2019/07/18	0.5	25.50	0	0.00	25.60	0.5	714	0.07%
2019/07/12	0	0.00	0.1	25.75	25.90	-0.1	880	-0.02%
2019/06/26	0	0.00	5	26.00	26.35	-5	971	-0.51%
2019/06/25	0.5	26.10	0	0.00	26.10	0.5	975	0.05%
2019/06/21	5	26.25	2.7	26.19	26.15	2.3	938	0.25%
2019/06/20	2	26.40	2	26.20	26.05	0	938	0.00%
2019/06/12	0	0.00	1	25.70	25.45	-1	932	-0.11%
2019/06/11	0	0.00	1	25.60	25.65	-1	931	-0.11%
2019/05/28	0.4	23.95	0	0.00	24.05	0.4	925	0.04%
2019/05/23	5	23.50	0	0.00	23.40	5	997	0.50%
2019/05/16	1	25.15	0	0.00	25.00	1	1,028	0.10%
2019/05/15	0	0.00	1	24.60	24.65	-1	1,019	-0.10%
2019/05/14	1	23.70	1	23.20	24.00	0	1,021	0.00%
2019/05/03	0	0.00	1	27.30	27.05	-1	1,015	-0.10%
2019/05/02	1	26.25	0	0.00	26.20	1	993	0.10%
2019/04/26	0	27.00	5	27.10	27.00	-5	977	-0.51%
2019/04/25	0	0.00	4	27.23	27.35	-4	955	-0.42%
2019/04/24	0	0.00	2	27.65	27.45	-2	931	-0.21%
2019/04/23	0	0.00	1	27.25	27.80	-1	812	-0.12%
2019/04/22	2.5	26.69	0	0.00	26.80	2.5	725	0.34%
2019/04/17	5	26.00	2	25.78	25.70	3	655	0.46%
2019/04/12	0	0.00	1.7	24.83	24.70	-1.7	608	-0.28%
2019/04/11	2	25.23	1	25.30	25.30	1	615	0.16%
2019/04/10	0	0.00	1	24.35	24.45	-1	577	-0.17%
2019/04/08	0	0.00	0.4	24.35	24.45	-0.4	572	-0.08%
2019/03/29	1	24.70	0	0.00	24.40	1	558	0.18%
2019/03/28	0	24.25	0	0.00	24.40	0	555	0.00%
2019/03/26	0	24.00	0	0.00	24.05	0	551	0.00%
2019/03/25	1	24.10	0	0.00	24.00	1	553	0.18%
2019/03/22	1	24.60	0	0.00	24.50	1	550	0.18%
2019/03/21	0	24.45	0	0.00	24.55	0	550	0.00%
2019/03/20	0.3	24.60	0	0.00	24.65	0.3	549	0.05%
2019/03/19	0	0.00	0.6	24.70	24.85	-0.6	549	-0.11%
2019/03/18	0	24.35	0	0.00	24.40	0	545	0.00%
2019/03/12	0	24.55	0	0.00	24.65	0	579	0.00%
2019/03/11	0	24.60	0	0.00	24.60	0	655	0.00%
2019/03/05	1	25.85	0	0.00	25.75	1	716	0.14%
2019/03/04	0	0.00	1	25.55	25.45	-1	705	-0.14%
2019/02/27	1	25.25	0	0.00	25.15	1	710	0.14%
2019/02/26	2	25.60	0	0.00	25.50	2	731	0.27%
2019/02/25	0	0.00	2	25.10	24.80	-2	662	-0.30%
2019/02/22	0.4	24.60	0	0.00	24.60	0.4	655	0.06%
2019/02/19	2	24.95	1	25.10	24.90	1	667	0.15%
2019/02/15	0	0.00	6	24.70	25.25	-6	636	-0.94%
2019/02/12	0	0.00	1	24.40	24.25	-1	600	-0.17%
2019/02/11	1	24.40	4	23.95	24.45	-3	599	-0.50%
2019/01/11	0	0.00	1	23.30	23.25	-1	653	-0.15%
2019/01/03	1	23.45	1	23.60	23.40	0	665	0.00%
2018/12/21	0.2	22.70	0	0.00	22.70	0.2	703	0.03%
2018/12/17	4	23.65	0	0.00	23.65	4	734	0.54%
2018/12/06	13	24.94	0	0.00	24.00	13	974	1.33%
2018/12/04	1	25.75	1	26.00	25.95	0	1,008	0.00%
2018/12/03	0	0.00	1	25.20	25.60	-1	1,000	-0.10%
2018/11/30	6	24.40	0	0.00	24.40	6	980	0.61%
2018/11/29	0	0.00	6	25.25	24.40	-6	983	-0.61%
2018/11/28	0	0.00	1	24.50	24.60	-1	955	-0.10%
2018/11/23	6	23.90	0	0.00	23.80	6	1,028	0.58%
2018/11/22	0.2	23.20	0	0.00	23.30	0.2	1,038	0.02%
2018/11/08	0	0.00	1	23.00	22.65	-1	1,208	-0.08%
2018/11/02	0	0.00	1	23.45	23.25	-1	1,207	-0.08%
2018/11/01	1	23.00	0	0.00	22.90	1	1,203	0.08%
2018/10/26	2	21.38	0	0.00	21.25	2	1,163	0.17%
2018/10/25	0	0.00	8	22.30	22.20	-8	1,157	-0.69%
2018/10/24	8	23.40	0	0.00	23.60	8	1,153	0.69%
2018/10/18	1	23.50	0	0.00	23.40	1	1,153	0.09%
2018/10/12	0	0.00	1	22.35	22.65	-1	1,174	-0.09%
2018/10/04	0	30.00	0	0.00	29.40	0	1,146	0.00%
2018/10/03	0	30.20	0	0.00	30.15	0	1,154	0.00%
2018/10/01	0	0.00	0.6	30.50	30.50	-0.6	1,262	-0.05%
2018/09/26	0.2	30.15	0	0.00	30.15	0.2	1,293	0.02%
2018/09/25	0.2	30.15	1	30.20	30.15	-0.8	1,295	-0.06%
2018/09/11	0	0.00	2	26.35	26.60	-2	1,285	-0.16%
2018/09/10	4	26.35	0	0.00	26.35	4	1,289	0.31%
2018/09/07	0.5	27.30	0	0.00	27.30	0.5	1,307	0.04%
2018/09/06	4	28.53	0	0.00	28.15	4	1,388	0.29%
2018/09/04	1	29.05	1	29.15	28.85	0	1,423	0.00%
2018/09/03	0	0.00	41	29.41	28.75	-41	1,412	-2.90%
2018/08/31	44	28.97	1	28.40	29.20	43	1,386	3.10%
2018/08/29	1	28.50	0	0.00	28.45	1	1,365	0.07%
2018/08/21	1	28.50	3	28.30	28.00	-2	1,348	-0.15%
2018/08/14	2	26.90	0	0.00	27.10	2	1,272	0.16%
2018/08/10	0	0.00	1	27.95	27.70	-1	1,261	-0.08%
2018/08/09	2	28.13	0	0.00	28.45	2	1,246	0.16%
2018/08/08	0	0.00	1	27.65	28.10	-1	1,163	-0.09%
2018/08/06	0	0.00	0.9	26.85	26.85	-0.9	1,146	-0.08%
2018/07/20	2	27.15	0	0.00	26.75	2	1,188	0.17%
2018/07/13	0	0.00	1	27.55	27.30	-1	1,203	-0.08%
2018/07/10	0	0.00	1	26.50	26.50	-1	1,200	-0.08%
2018/07/02	2	28.73	0	0.00	28.70	2	1,167	0.17%
2018/06/28	0	0.00	4	29.13	29.10	-4	1,139	-0.35%
2018/06/26	0	0.00	2	27.25	28.10	-2	1,044	-0.19%
2018/06/19	0	0.00	2	28.85	28.80	-2	1,081	-0.18%
2018/06/15	3	28.82	2	28.85	28.80	1	1,084	0.09%
2018/06/14	7	29.65	0	0.00	29.30	7	1,058	0.66%
2018/06/12	0	0.00	1	28.20	29.00	-1	879	-0.11%
2018/06/08	2	28.10	0	0.00	28.05	2	904	0.22%
2018/06/05	0	0.00	1	27.70	27.85	-1	887	-0.11%
2018/06/01	1	27.35	0	0.00	27.20	1	852	0.12%
2018/05/30	0.3	26.70	0	0.00	26.70	0.3	841	0.04%
2018/05/24	0	0.00	10	26.30	26.50	-10	813	-1.23%
2018/05/21	0	0.00	3	26.20	26.35	-3	819	-0.37%
2018/05/14	0	0.00	5	26.25	25.95	-5	926	-0.54%
2018/05/11	0	0.00	3	26.55	26.35	-3	933	-0.32%
2018/05/07	10	26.35	1	26.35	26.35	9	1,068	0.84%
2018/04/25	1	25.45	0	0.00	25.80	1	1,186	0.08%
2018/04/17	0	0.00	0.3	27.10	27.05	-0.3	1,224	-0.03%
2018/03/30	0	0.00	5	28.10	28.10	-5	1,488	-0.34%
2018/03/27	0	0.00	2	28.55	28.25	-2	1,518	-0.13%
2018/03/26	0	0.00	2	28.13	28.20	-2	1,518	-0.13%
2018/03/23	1	28.20	0	0.00	28.15	1	1,520	0.07%
2018/03/22	0	0.00	3	29.10	28.85	-3	1,516	-0.20%
2018/03/21	3	28.35	0	0.00	28.65	3	1,489	0.20%
2018/03/19	0	28.45	0	0.00	28.50	0	1,545	0.00%
2018/03/16	0.5	28.40	0	0.00	28.55	0.5	1,597	0.03%
2018/03/15	14	28.95	11	29.42	28.85	3	1,644	0.18%
2018/03/13	9	28.05	0	0.00	28.15	9	1,611	0.56%
2018/02/22	0	0.00	1	27.50	27.65	-1	2,288	-0.04%
2018/02/12	1	26.90	0	0.00	26.95	1	2,363	0.04%
2018/02/08	0	0.00	6	27.05	27.05	-6	2,404	-0.25%
2018/02/07	1	27.50	0	0.00	27.50	1	2,491	0.04%
2018/02/06	1	27.00	12	26.91	26.60	-11	2,536	-0.43%
2018/02/05	0	0.00	2	29.05	29.30	-2	2,524	-0.08%
2018/02/02	0	0.00	2	29.90	29.85	-2	2,543	-0.08%
2018/01/30	1	31.15	1	30.40	30.40	0	2,715	0.00%
2018/01/25	0	0.00	0.2	30.05	30.05	-0.2	2,919	-0.01%
2018/01/23	10	30.85	3	30.30	30.20	7	3,051	0.23%
2018/01/22	0	0.00	1	30.65	30.55	-1	3,103	-0.03%
2018/01/16	3	30.30	0	0.00	30.25	3	3,889	0.08%
2018/01/15	1	30.75	0	0.00	30.25	1	3,975	0.03%
2018/01/12	1	29.75	0	0.00	29.90	1	4,194	0.02%
2018/01/11	0	0.00	1	29.45	29.35	-1	4,541	-0.02%
2018/01/08	11	30.11	0	0.00	30.00	11	5,157	0.21%
2018/01/05	0	0.00	0	30.70	30.85	0	5,331	0.00%
2018/01/04	2	30.85	1	31.00	31.30	1	5,379	0.02%
2018/01/03	30	30.57	38	30.84	30.95	-8	5,347	-0.15%